1. Share Prices

  2. Vesuvius PLC (VSVS)

387.20p-1.20 (-0.31%)05 Dec 2025, 14:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vesuvius PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025386.20p390.00p386.00p388.40p479,139
Dec 3, 2025381.80p386.40p381.60p384.00p186,745
Dec 2, 2025388.60p388.60p376.60p380.80p191,089
Dec 1, 2025388.80p388.80p373.20p383.00p250,589
Nov 28, 2025376.40p386.80p376.40p382.40p247,131
Nov 27, 2025391.60p391.60p381.96p385.60p130,575
Nov 26, 2025385.20p385.20p379.20p383.60p261,289
Nov 25, 2025366.80p380.00p366.80p380.00p227,188
Nov 24, 2025372.40p376.80p372.20p375.40p205,058
Nov 21, 2025368.80p371.00p365.40p371.00p167,222
Nov 20, 2025371.80p379.60p369.20p370.80p186,293
Nov 19, 2025375.80p378.40p369.20p375.00p279,350
Nov 18, 2025368.80p374.40p368.00p369.60p430,620
Nov 17, 2025391.40p391.40p375.40p375.40p470,401
Nov 14, 2025394.80p394.80p377.60p384.40p302,735
Nov 13, 2025380.20p390.00p380.20p387.80p205,605
Nov 12, 2025383.80p389.60p381.00p383.00p365,991
Nov 11, 2025382.60p383.40p374.00p382.20p287,660
Nov 10, 2025356.60p375.40p356.60p373.80p230,231
Nov 7, 2025363.00p373.20p363.00p365.40p99,650
Nov 6, 2025384.00p384.00p370.80p371.80p132,014
Nov 5, 2025363.40p377.20p363.40p376.60p148,885
Nov 4, 2025384.40p384.40p365.20p372.20p248,076
Nov 3, 2025374.40p377.20p372.00p376.00p248,468
Oct 31, 2025387.40p387.40p374.40p375.60p279,266
Oct 30, 2025387.40p387.40p376.20p379.40p124,814
Oct 29, 2025372.20p384.40p372.20p382.80p279,490
Oct 28, 2025387.60p387.60p375.20p381.00p166,006
Oct 27, 2025378.00p381.60p375.60p380.20p173,978
Oct 24, 2025378.80p378.80p372.40p378.00p115,014
Oct 23, 2025366.20p376.40p366.20p375.80p223,764
Oct 22, 2025360.60p369.00p359.00p367.60p804,488
Oct 21, 2025352.20p362.40p352.20p359.60p164,061
Oct 20, 2025357.20p361.60p355.60p360.40p171,309
Oct 17, 2025354.00p358.60p350.00p357.20p160,751
Oct 16, 2025354.00p361.00p354.00p359.80p214,411
Oct 15, 2025372.00p372.00p357.40p358.01p285,824
Oct 14, 2025373.00p375.00p360.20p364.00p295,846
Oct 13, 2025375.20p379.00p370.60p376.00p172,099
Oct 10, 2025389.80p389.80p372.80p373.20p130,667
Oct 9, 2025379.20p390.00p379.20p380.60p463,549
Oct 8, 2025375.00p385.00p371.00p381.40p297,654
Oct 7, 2025379.40p382.00p374.20p375.00p140,381
Oct 6, 2025382.00p382.00p374.20p380.80p234,885
Oct 3, 2025366.20p381.80p364.00p381.80p336,606
Oct 2, 2025375.00p375.60p371.20p375.00p373,883
Oct 1, 2025374.40p379.80p370.20p372.60p252,170
Sep 30, 2025379.60p379.60p371.20p374.00p209,084
Sep 29, 2025372.20p378.80p364.80p374.20p199,920
Sep 26, 2025380.00p380.00p369.00p373.60p183,494
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC149.2015.48
Greggs PLC1,682.005.79
Ocado Group PLC194.605.62
Elementis PLC167.804.74
3I Group PLC3,269.723.70
Ssp Group PLC170.503.40

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,014.00-5.23
Trainline PLC209.40-4.73
Mony Group PLC184.80-3.75
Baltic Classifieds Group PLC179.00-3.76
BP PLC450.75-3.06
Hays PLC53.60-2.90